| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 505.1 | 529 | 505 | 510.75 | 510.75 | -9.25 (-1.78%) | 647 |
| 18 Jun 2018 | INR | 525 | 538 | 520 | 520 | 520 | -1.8 (-0.34%) | 602 |
| 15 Jun 2018 | INR | 528 | 549 | 515.1 | 521.8 | 521.8 | -15.15 (-2.82%) | 1,145 |
| 14 Jun 2018 | INR | 530.1 | 547.95 | 530.1 | 536.95 | 536.95 | -0.35 (-0.07%) | 399 |
| 13 Jun 2018 | INR | 548.5 | 552 | 530 | 537.3 | 537.3 | -4.05 (-0.75%) | 496 |
| 12 Jun 2018 | INR | 525.3 | 555 | 525.3 | 541.35 | 541.35 | +7.85 (+1.47%) | 1,253 |
| 11 Jun 2018 | INR | 550 | 550 | 528.15 | 533.5 | 533.5 | -14.9 (-2.72%) | 883 |
| 8 Jun 2018 | INR | 548 | 554 | 530 | 548.4 | 548.4 | +16.25 (+3.05%) | 1,486 |
| 7 Jun 2018 | INR | 526.5 | 555 | 525 | 532.15 | 532.15 | -11.35 (-2.09%) | 948 |
| 6 Jun 2018 | INR | 544 | 554 | 520 | 543.5 | 543.5 | +18.15 (+3.45%) | 1,290 |
| 5 Jun 2018 | INR | 525 | 537 | 506.5 | 525.35 | 525.35 | -0.05 (-0.01%) | 2,241 |
| 4 Jun 2018 | INR | 528 | 539.9 | 525.15 | 525.4 | 525.4 | -23.6 (-4.30%) | 1,883 |
| 1 Jun 2018 | INR | 560 | 564.7 | 535 | 549 | 549 | -6.6 (-1.19%) | 417 |
| 31 May 2018 | INR | 569 | 574.8 | 525.1 | 555.6 | 555.6 | -4.35 (-0.78%) | 1,261 |
| 30 May 2018 | INR | 575.1 | 575.1 | 550 | 559.95 | 559.95 | +17.9 (+3.30%) | 940 |
| 29 May 2018 | INR | 538 | 580 | 501.1 | 542.05 | 542.05 | +2.6 (+0.48%) | 4,205 |
| 28 May 2018 | INR | 546 | 564 | 465.35 | 539.45 | 539.45 | -39.45 (-6.81%) | 9,094 |
| 25 May 2018 | INR | 595 | 615 | 571 | 578.9 | 578.9 | -18.8 (-3.15%) | 905 |
| 24 May 2018 | INR | 576.15 | 600 | 576.15 | 597.7 | 597.7 | +1.65 (+0.28%) | 369 |
| 23 May 2018 | INR | 599.35 | 605 | 590 | 596.05 | 596.05 | -3.3 (-0.55%) | 1,567 |
| 22 May 2018 | INR | 601.15 | 614.9 | 594 | 599.35 | 599.35 | -13.05 (-2.13%) | 1,683 |
| 21 May 2018 | INR | 612 | 634.95 | 591 | 612.4 | 612.4 | -5.35 (-0.87%) | 2,344 |
| 18 May 2018 | INR | 631 | 654.8 | 613 | 617.75 | 617.75 | -18.6 (-2.92%) | 3,946 |
| 17 May 2018 | INR | 635 | 645 | 623 | 636.35 | 636.35 | +7.45 (+1.18%) | 713 |
| 16 May 2018 | INR | 626.5 | 630 | 610 | 628.9 | 628.9 | +15.25 (+2.49%) | 1,704 |
| 15 May 2018 | INR | 615 | 625 | 610 | 613.65 | 613.65 | +3.85 (+0.63%) | 1,682 |
| 14 May 2018 | INR | 605 | 627.85 | 605 | 609.8 | 609.8 | +2.6 (+0.43%) | 1,396 |
| 11 May 2018 | INR | 615 | 634.95 | 604.4 | 607.2 | 607.2 | -11.05 (-1.79%) | 2,001 |
| 10 May 2018 | INR | 612 | 630 | 604.1 | 618.25 | 618.25 | +8.25 (+1.35%) | 1,769 |
| 9 May 2018 | INR | 611 | 624.85 | 603 | 610 | 610 | -2.95 (-0.48%) | 1,102 |
